Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.448 | 5.65880721221 | 43.26 | 46.96 | 43.26 | 5161 | 45.55293456 | SP |
| 4 | 7.458 | 19.4980392157 | 38.25 | 46.96 | 37.28 | 4286 | 42.16848494 | SP |
| 12 | 11.398 | 33.2206353833 | 34.31 | 46.96 | 33.21 | 2941 | 38.92810534 | SP |
| 26 | 9.408 | 25.9173553719 | 36.3 | 46.96 | 31.58 | 2995 | 36.53800508 | SP |
| 52 | 15.698 | 52.3092302566 | 30.01 | 46.96 | 29.87 | 2676 | 35.81807898 | SP |
| 156 | 5.028 | 12.3598820059 | 40.68 | 46.96 | 19.9513 | 1878 | 31.11536088 | SP |
| 260 | 4.998 | 12.2770817981 | 40.71 | 46.96 | 19.9513 | 1971 | 32.14946589 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 45.708 | -0.05 | -0.12 | 46.21 | 46.21 | 45.2 | 6724 |
| 1732663800 | 45.7626 | -0.42 | -0.92 | 46.21 | 46.96 | 45.47 | 8491 |
| 1732577400 | 46.1863 | 0.49 | 1.06 | 46.86 | 46.86 | 46.06 | 6245 |
| 1732318200 | 45.7008 | 1.39 | 3.13 | 45.09 | 45.959881 | 44.64 | 6106 |
| 1732231800 | 44.3141 | 0.74 | 1.70 | 45.14 | 45.35 | 44.0501 | 4304 |
| 1732145400 | 43.5733 | 0.55 | 1.28 | 43.26 | 43.5733 | 43.26 | 660 |
| 1732059000 | 43.023 | 1.06 | 2.54 | 41.6 | 43.22 | 41.6 | 1751 |
| 1731972600 | 41.959 | 0.15 | 0.35 | 42.01 | 42.01 | 41.745 | 1117 |
| 1731713400 | 41.8107 | -0.34 | -0.79 | 42.04 | 42.04 | 41.41 | 16534 |
| 1731627000 | 42.1457 | -0.74 | -1.73 | 42.88 | 42.88 | 42.1457 | 1834 |
| 1731540600 | 42.8866 | 0.35 | 0.82 | 42.9 | 43.85 | 42.8866 | 866 |
| 1731454200 | 42.5385 | 0.28 | 0.66 | 42.19 | 42.5385 | 42.19 | 652 |
| 1731367800 | 42.2614 | 1.3 | 3.17 | 41.71 | 42.2614 | 41.71 | 1354 |
| 1731108600 | 40.9619 | 0.13 | 0.32 | 41.21 | 41.21 | 40.83 | 3042 |
| 1731022200 | 40.8308 | 0.84 | 2.09 | 40.06 | 40.92 | 40.06 | 19462 |
| 1730935800 | 39.9958 | 1.71 | 4.46 | 39.6 | 39.9958 | 39.6 | 1674 |
| 1730849400 | 38.2888 | 0.82 | 2.20 | 37.93 | 38.35 | 37.88 | 1637 |
| 1730763000 | 37.4658 | -0.19 | -0.50 | 37.64 | 37.7 | 37.28 | 2312 |
| 1730500200 | 37.6555 | 0.09 | 0.24 | 37.605 | 37.89 | 37.605 | 3252 |
| 1730413800 | 37.5671 | -0.47 | -1.23 | 38.18 | 38.18 | 37.5671 | 117 |
| 1730327400 | 38.0339 | -0.3 | -0.79 | 38.25 | 38.55 | 38.0339 | 4318 |
| 1730241000 | 38.335 | 0.88 | 2.34 | 37.83 | 38.335 | 37.83 | 2054 |
| 1730154600 | 37.46 | 0.55 | 1.49 | 37.83 | 37.83 | 37.38 | 5973 |
| 1729895400 | 36.9102 | 0.2 | 0.55 | 36.87 | 37.22 | 36.87 | 2651 |
| 1729809000 | 36.7099 | 0.59 | 1.63 | 36.5 | 36.7099 | 36.5 | 337 |
| 1729722600 | 36.1205 | -0.58 | -1.58 | 36.59 | 36.59 | 35.89 | 1066 |
| 1729636200 | 36.7 | -0.38 | -1.02 | 36.89 | 36.89 | 36.69 | 7003 |
| 1729549800 | 37.0768 | -0.17 | -0.46 | 37.27 | 37.27 | 36.96 | 574 |
| 1729290600 | 37.2491 | 0.36 | 0.99 | 37.19 | 37.26 | 37.12 | 1341 |
| 1729204200 | 36.885 | -0.15 | -0.39 | 37.2 | 37.2 | 36.75 | 14487 |
| 1729117800 | 37.0312 | -0.26 | -0.71 | 37.41 | 37.41 | 37.0312 | 122 |
| 1729031400 | 37.295 | -0.53 | -1.40 | 37.74 | 37.74 | 36.97 | 570 |
| 1728945000 | 37.8243 | 0.09 | 0.24 | 38.03 | 38.09 | 37.8243 | 1939 |
| 1728685800 | 37.735 | 0.62 | 1.66 | 37.22 | 37.735 | 37.22 | 991 |
| 1728599400 | 37.12 | 0.53 | 1.45 | 36.425 | 37.12 | 36.425 | 888 |
| 1728513000 | 36.59 | 0.57 | 1.57 | 36.06 | 36.6699 | 36.06 | 3275 |
| 1728426600 | 36.0238 | 0.6 | 1.70 | 35.9379 | 36.0238 | 35.84 | 1301 |
| 1728340200 | 35.42 | -0.32 | -0.90 | 35.69 | 35.83 | 35.42 | 2958 |
| 1728081000 | 35.7414 | 0.92 | 2.64 | 35.37 | 35.7414 | 35.37 | 416 |
| 1727994600 | 34.8237 | -0.08 | -0.22 | 34.69 | 34.91 | 34.69 | 2179 |
| 1727908200 | 34.902 | 0.25 | 0.71 | 34.6 | 34.902 | 34.6 | 193 |
| 1727821800 | 34.6547 | -0.88 | -2.47 | 35.64 | 35.64 | 34.6547 | 2530 |
| 1727735400 | 35.5333 | -0.01 | -0.02 | 35.43 | 35.614 | 35.42 | 717 |
| 1727476200 | 35.5398 | 0.04 | 0.11 | 35.56 | 35.58 | 35.5398 | 1667 |
| 1727389800 | 35.5 | 0.35 | 0.98 | 35.5 | 35.5 | 35.2301 | 1325 |
| 1727303400 | 35.1538 | -0.15 | -0.42 | 35.22 | 35.22 | 35.15 | 782 |
| 1727217000 | 35.3008 | -0.07 | -0.20 | 35.3 | 35.3008 | 35.16 | 1260 |
| 1727130600 | 35.3733 | 0.19 | 0.54 | 35.32 | 35.405 | 35.2014 | 3268 |
| 1726871400 | 35.1832 | -0.15 | -0.41 | 35.21 | 35.21 | 35.1832 | 120 |
| 1726785000 | 35.3297 | 0.71 | 2.06 | 35.47 | 35.528 | 35.2296 | 694 |
| 1726698600 | 34.6178 | -0.21 | -0.59 | 34.8 | 34.9104 | 34.61 | 3431 |
| 1726612200 | 34.823 | -0.04 | -0.11 | 34.8819 | 34.9583 | 34.7 | 1956 |
| 1726525800 | 34.8598 | 0.27 | 0.78 | 34.52 | 34.9389 | 34.52 | 8447 |
| 1726266600 | 34.589 | 0.32 | 0.93 | 34.27 | 34.83 | 34.27 | 1387 |
| 1726180200 | 34.2688 | 0.05 | 0.14 | 34.26 | 34.2688 | 34.26 | 27 |
| 1726093800 | 34.2198 | 0.28 | 0.81 | 33.91 | 34.2198 | 33.5597 | 2737 |
| 1726007400 | 33.9436 | -0.13 | -0.38 | 34.1 | 34.1 | 33.9436 | 319 |
| 1725921000 | 34.0736 | 0.86 | 2.58 | 33.74 | 34.14 | 33.74 | 7114 |
| 1725661800 | 33.217399 | -1 | -2.93 | 34.15 | 34.15 | 33.21 | 1031 |
| 1725575400 | 34.2205 | -0.27 | -0.78 | 34.11 | 34.2205 | 34.0731 | 1281 |
| 1725489000 | 34.4891 | 0.01 | 0.04 | 34.31 | 34.6024 | 34.31 | 331 |
| 1725402600 | 34.4763 | -1.12 | -3.15 | 35.35 | 35.35 | 34.4763 | 654 |
| 1725057000 | 35.5967 | -0.06 | -0.17 | 35.2 | 35.5967 | 35.2 | 258 |
| 1724970600 | 35.6565 | 0.8 | 2.29 | 35.4 | 35.8027 | 35.4 | 1644 |
| 1724884200 | 34.8582 | -0.49 | -1.39 | 34.74 | 34.8582 | 34.74 | 225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
